LNKB(LNKB)
LNKB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $8.61 | $8.69 | $8.61 | $8.69 | 194,788 |
| 5/4/2026 | $8.69 | $8.69 | $8.69 | $8.69 | - |
| 5/1/2026 | $8.69 | $8.69 | $8.69 | $8.69 | - |
| 4/30/2026 | $8.53 | $8.82 | $8.53 | $8.69 | 499,300 |
| 4/29/2026 | $8.65 | $8.72 | $8.55 | $8.59 | 65,132 |
| 4/28/2026 | $8.72 | $8.88 | $8.70 | $8.72 | 139,740 |
| 4/27/2026 | $8.60 | $8.66 | $8.55 | $8.66 | 103,900 |
| 4/24/2026 | $8.63 | $8.76 | $8.47 | $8.63 | 116,400 |
| 4/23/2026 | $8.68 | $8.74 | $8.62 | $8.71 | 74,400 |
| 4/22/2026 | $8.67 | $8.76 | $8.64 | $8.68 | 76,839 |
| 4/21/2026 | $8.86 | $8.93 | $8.69 | $8.71 | 72,610 |
| 4/20/2026 | $8.92 | $9.01 | $8.91 | $8.92 | 74,900 |
| 4/17/2026 | $8.89 | $9.05 | $8.87 | $8.94 | 308,400 |
| 4/16/2026 | $8.81 | $8.86 | $8.74 | $8.75 | 181,000 |
| 4/15/2026 | $8.88 | $8.90 | $8.77 | $8.84 | 92,300 |
| 4/14/2026 | $8.82 | $8.90 | $8.71 | $8.89 | 78,012 |
| 4/13/2026 | $8.70 | $8.87 | $8.70 | $8.84 | 38,800 |
| 4/10/2026 | $8.87 | $8.87 | $8.72 | $8.74 | 37,200 |
| 4/9/2026 | $8.67 | $8.90 | $8.62 | $8.87 | 48,230 |
| 4/8/2026 | $8.65 | $8.77 | $8.59 | $8.64 | 91,300 |
| 4/7/2026 | $8.37 | $8.49 | $8.37 | $8.41 | 58,000 |
| 4/6/2026 | $8.47 | $8.52 | $8.40 | $8.43 | 42,400 |
| 4/2/2026 | $8.27 | $8.51 | $8.27 | $8.40 | 71,525 |
| 4/1/2026 | $8.44 | $8.51 | $8.35 | $8.39 | 105,000 |
| 3/31/2026 | $8.48 | $8.49 | $8.23 | $8.34 | 204,506 |
| 3/30/2026 | $8.27 | $8.49 | $8.19 | $8.30 | 63,326 |
| 3/27/2026 | $8.22 | $8.38 | $8.15 | $8.19 | 67,928 |
| 3/26/2026 | $8.15 | $8.30 | $8.15 | $8.28 | 53,400 |
| 3/25/2026 | $8.45 | $8.45 | $8.20 | $8.24 | 86,100 |
| 3/24/2026 | $8.28 | $8.47 | $8.28 | $8.32 | 102,800 |
| 3/23/2026 | $8.40 | $8.60 | $8.35 | $8.42 | 98,612 |
| 3/20/2026 | $8.21 | $8.37 | $8.09 | $8.18 | 279,434 |
| 3/19/2026 | $8.30 | $8.30 | $8.07 | $8.21 | 125,263 |
| 3/18/2026 | $8.27 | $8.33 | $8.14 | $8.14 | 135,431 |
| 3/17/2026 | $8.47 | $8.60 | $8.33 | $8.35 | 141,500 |
| 3/16/2026 | $8.39 | $8.52 | $8.36 | $8.45 | 113,000 |
| 3/13/2026 | $8.42 | $8.42 | $8.27 | $8.28 | 79,812 |
| 3/12/2026 | $8.26 | $8.34 | $8.14 | $8.31 | 93,308 |
| 3/11/2026 | $8.41 | $8.45 | $8.30 | $8.35 | 66,246 |
| 3/10/2026 | $8.35 | $8.66 | $8.35 | $8.47 | 137,600 |
| 3/9/2026 | $8.40 | $8.49 | $8.22 | $8.44 | 103,800 |
| 3/6/2026 | $8.37 | $8.51 | $8.29 | $8.48 | 111,800 |
| 3/5/2026 | $8.63 | $8.79 | $8.52 | $8.58 | 91,608 |
| 3/4/2026 | $8.89 | $8.91 | $8.75 | $8.76 | 109,934 |
| 3/3/2026 | $8.67 | $8.86 | $8.56 | $8.81 | 103,810 |
| 3/2/2026 | $8.58 | $8.88 | $8.58 | $8.83 | 171,141 |
| 2/27/2026 | $8.88 | $8.88 | $8.60 | $8.65 | 147,600 |
| 2/26/2026 | $9.00 | $9.10 | $8.89 | $9.05 | 107,412 |
| 2/25/2026 | $8.87 | $9.01 | $8.79 | $8.99 | 148,800 |
| 2/24/2026 | $8.79 | $8.92 | $8.75 | $8.80 | 76,932 |
| 2/23/2026 | $9.22 | $9.29 | $8.78 | $8.81 | 185,700 |
| 2/20/2026 | $9.15 | $9.28 | $9.02 | $9.25 | 119,300 |
| 2/19/2026 | $9.11 | $9.13 | $8.98 | $9.10 | 142,626 |